67,750€
2,65%
Echtzeit-Aktienkurs Allegiant Travel Co.
Bid:
Ask:
Aktienkurse zur Allegiant Travel Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 65,75 | 67,75 | 65,00 | 67,75 | 2,65% | - |
| 07.11.2024 | 68,75 | 69,25 | 65,75 | 66,00 | -4,00% | - |
| 06.11.2024 | 62,25 | 69,25 | 62,00 | 68,75 | 13,17% | 200,00 |
| 05.11.2024 | 60,75 | 63,00 | 60,25 | 60,75 | 0,83% | - |
| 04.11.2024 | 57,75 | 60,75 | 57,00 | 60,25 | 3,43% | - |
| 01.11.2024 | 59,75 | 60,75 | 57,25 | 58,25 | -1,69% | - |
| 31.10.2024 | 50,75 | 59,75 | 48,85 | 59,25 | 13,40% | 295,00 |
| 30.10.2024 | 56,25 | 58,75 | 49,00 | 52,25 | -7,11% | - |
| 29.10.2024 | 59,00 | 59,25 | 55,25 | 56,25 | -4,66% | - |
| 28.10.2024 | 57,75 | 59,75 | 57,75 | 59,00 | 2,16% | - |
| 25.10.2024 | 58,75 | 59,75 | 57,25 | 57,75 | -1,70% | - |
| 24.10.2024 | 59,00 | 59,50 | 57,75 | 58,75 | 0,00% | - |
| 23.10.2024 | 58,25 | 59,25 | 56,75 | 58,75 | 0,86% | - |
| 22.10.2024 | 58,50 | 60,00 | 57,75 | 58,25 | -0,43% | - |
| 21.10.2024 | 60,25 | 60,75 | 58,25 | 58,50 | -2,90% | - |
| 18.10.2024 | 58,25 | 61,25 | 57,25 | 60,25 | 3,43% | - |
| 17.10.2024 | 56,75 | 58,75 | 55,75 | 58,25 | 1,75% | - |
| 16.10.2024 | 54,50 | 57,50 | 54,00 | 57,25 | 5,05% | - |
| 15.10.2024 | 53,00 | 56,25 | 52,75 | 54,50 | 2,83% | - |
| 14.10.2024 | 53,25 | 54,00 | 51,25 | 53,00 | -0,93% | - |
| 11.10.2024 | 52,50 | 53,50 | 47,65 | 53,50 | 1,90% | - |
| 10.10.2024 | 50,40 | 52,75 | 48,80 | 52,50 | 4,17% | - |
| 09.10.2024 | 51,00 | 52,25 | 49,80 | 50,40 | -1,18% | - |
| 08.10.2024 | 52,50 | 53,00 | 50,75 | 51,00 | -2,86% | - |
| 07.10.2024 | 52,50 | 53,25 | 50,75 | 52,50 | 0,00% | - |
| 04.10.2024 | 49,85 | 54,75 | 49,70 | 52,50 | 5,32% | - |
| 03.10.2024 | 49,95 | 50,50 | 48,65 | 49,85 | -0,20% | - |
| 02.10.2024 | 51,00 | 51,25 | 49,10 | 49,95 | -2,06% | - |
| 01.10.2024 | 49,40 | 51,25 | 48,80 | 51,00 | 3,24% | - |
| 30.09.2024 | 47,40 | 49,70 | 45,30 | 49,40 | 3,56% | - |
| 27.09.2024 | 44,50 | 47,70 | 43,80 | 47,70 | 6,95% | - |
| 26.09.2024 | 42,30 | 45,90 | 42,20 | 44,60 | 5,44% | - |
| 25.09.2024 | 43,40 | 43,70 | 42,10 | 42,30 | -2,31% | - |
| 24.09.2024 | 41,50 | 43,70 | 41,50 | 43,30 | 4,34% | - |
| 23.09.2024 | 41,10 | 42,30 | 40,20 | 41,50 | 0,97% | - |
| 20.09.2024 | 38,60 | 41,70 | 38,40 | 41,10 | 6,75% | - |
| 19.09.2024 | 38,50 | 39,90 | 37,60 | 38,50 | -0,26% | - |
| 18.09.2024 | 38,10 | 40,10 | 37,50 | 38,60 | 1,31% | - |
| 17.09.2024 | 36,90 | 39,50 | 36,90 | 38,10 | 3,25% | - |
| 16.09.2024 | 37,40 | 38,00 | 36,50 | 36,90 | -1,60% | - |
| 13.09.2024 | 37,70 | 39,10 | 37,30 | 37,50 | -0,79% | - |
| 12.09.2024 | 37,50 | 38,70 | 36,40 | 37,80 | 0,80% | - |
| 11.09.2024 | 36,30 | 37,50 | 35,70 | 37,50 | 3,31% | - |
| 10.09.2024 | 37,80 | 37,90 | 35,40 | 36,30 | -3,71% | - |
| 09.09.2024 | 36,60 | 37,90 | 36,50 | 37,70 | 3,01% | - |
| 06.09.2024 | 36,90 | 37,60 | 36,10 | 36,60 | -0,54% | - |
| 05.09.2024 | 36,80 | 38,70 | 36,40 | 36,80 | 0,27% | - |
| 04.09.2024 | 37,20 | 38,00 | 36,30 | 36,70 | -1,34% | - |
| 03.09.2024 | 38,10 | 38,90 | 36,90 | 37,20 | -2,36% | - |
| 02.09.2024 | 38,10 | 38,80 | 37,90 | 38,10 | 0,00% | - |
| 30.08.2024 | 38,40 | 39,30 | 37,90 | 38,10 | -0,78% | - |
| 29.08.2024 | 37,50 | 39,10 | 37,50 | 38,40 | 2,40% | - |
| 28.08.2024 | 38,70 | 38,90 | 36,80 | 37,50 | -2,60% | - |
| 27.08.2024 | 38,00 | 38,70 | 37,10 | 38,50 | 1,32% | - |
| 26.08.2024 | 40,10 | 40,40 | 37,90 | 38,00 | -5,00% | - |
| 23.08.2024 | 36,90 | 40,10 | 36,80 | 40,00 | 8,70% | - |
| 22.08.2024 | 36,90 | 37,50 | 36,30 | 36,80 | -0,27% | - |
| 21.08.2024 | 36,10 | 37,30 | 36,10 | 36,90 | 2,22% | - |
| 20.08.2024 | 36,00 | 37,40 | 35,70 | 36,10 | 0,28% | - |
| 19.08.2024 | 35,40 | 36,50 | 35,30 | 36,00 | 1,41% | - |
| 16.08.2024 | 36,90 | 38,40 | 35,30 | 35,50 | -4,05% | - |
| 15.08.2024 | 35,00 | 37,30 | 33,10 | 37,00 | 6,02% | - |
| 14.08.2024 | 34,00 | 34,90 | 33,00 | 34,90 | 2,65% | - |
| 13.08.2024 | 33,00 | 34,70 | 33,00 | 34,00 | 2,72% | - |
| 12.08.2024 | 34,80 | 35,40 | 33,10 | 33,10 | -6,23% | - |
| 09.08.2024 | 37,40 | 37,80 | 35,30 | 35,30 | -5,87% | - |
| 08.08.2024 | 35,90 | 37,70 | 35,50 | 37,50 | 4,46% | - |
| 07.08.2024 | 39,10 | 39,50 | 35,70 | 35,90 | -8,18% | - |
| 06.08.2024 | 38,50 | 39,30 | 37,70 | 39,10 | 1,56% | - |
| 05.08.2024 | 40,10 | 40,10 | 35,30 | 38,50 | -3,99% | - |
| 02.08.2024 | 46,50 | 46,50 | 39,90 | 40,10 | -13,76% | - |
| 01.08.2024 | 53,25 | 53,25 | 44,70 | 46,50 | -10,14% | - |
| 31.07.2024 | 50,75 | 53,75 | 50,25 | 51,75 | 1,97% | - |
| 30.07.2024 | 47,70 | 50,75 | 47,00 | 50,75 | 6,39% | - |
| 29.07.2024 | 48,80 | 50,75 | 47,30 | 47,70 | -2,25% | 1,00 |
| 26.07.2024 | 47,00 | 48,90 | 46,40 | 48,80 | 2,95% | - |
| 25.07.2024 | 44,40 | 48,50 | 43,80 | 47,40 | 7,00% | - |
| 24.07.2024 | 45,50 | 46,30 | 43,60 | 44,30 | -3,06% | - |
| 23.07.2024 | 44,30 | 45,70 | 43,40 | 45,70 | 3,16% | - |
| 22.07.2024 | 43,60 | 44,30 | 42,30 | 44,30 | 1,37% | - |
| 19.07.2024 | 45,40 | 45,50 | 42,70 | 43,70 | -3,96% | - |
| 18.07.2024 | 47,60 | 49,15 | 42,70 | 45,50 | -4,41% | - |
| 17.07.2024 | 48,40 | 48,70 | 46,60 | 47,60 | -1,65% | - |
| 16.07.2024 | 46,40 | 48,40 | 46,30 | 48,40 | 4,31% | - |
| 15.07.2024 | 45,60 | 47,50 | 45,20 | 46,40 | 1,98% | - |
| 12.07.2024 | 45,20 | 46,10 | 44,60 | 45,50 | 0,89% | - |
| 11.07.2024 | 43,70 | 46,10 | 41,50 | 45,10 | 2,50% | - |
| 10.07.2024 | 41,70 | 44,10 | 41,50 | 44,00 | 5,52% | - |
| 09.07.2024 | 42,10 | 42,90 | 41,30 | 41,70 | -0,95% | - |
| 08.07.2024 | 42,30 | 43,50 | 40,60 | 42,10 | 0,72% | - |
| 05.07.2024 | 46,00 | 46,00 | 41,70 | 41,80 | -9,13% | - |
| 04.07.2024 | 46,60 | 46,60 | 45,90 | 46,00 | -1,29% | - |
| 03.07.2024 | 46,40 | 46,90 | 45,90 | 46,60 | 0,43% | - |
| 02.07.2024 | 46,00 | 46,50 | 45,50 | 46,40 | 0,87% | - |
| 01.07.2024 | 46,80 | 47,00 | 44,70 | 46,00 | -1,92% | - |
| 28.06.2024 | 47,00 | 47,50 | 46,50 | 46,90 | -0,21% | - |
| 27.06.2024 | 46,90 | 47,90 | 46,20 | 47,00 | 0,00% | - |
| 26.06.2024 | 47,40 | 48,00 | 45,50 | 47,00 | -0,84% | - |
| 25.06.2024 | 48,40 | 49,50 | 47,10 | 47,40 | -2,07% | - |
| 24.06.2024 | 49,40 | 50,05 | 48,10 | 48,40 | -2,02% | - |